Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.780 | 7.795 | 7.754 | 7.794 | 10,584 | +0.02(+0.25%) |
Apr 29, 2010 | 7.749 | 7.775 | 7.749 | 7.775 | 11,796 | +0.03(+0.33%) |
Apr 28, 2010 | 7.708 | 7.754 | 7.702 | 7.749 | 15,099 | +0.03(+0.40%) |
Apr 27, 2010 | 7.744 | 7.764 | 7.708 | 7.718 | 6,277 | -0.05(-0.60%) |
Apr 26, 2010 | 7.733 | 7.780 | 7.723 | 7.764 | 11,647 | +0.00(+0.00%) |
Apr 23, 2010 | 7.692 | 7.842 | 7.661 | 7.764 | 36,698 | +0.07(+0.87%) |
Apr 22, 2010 | 7.671 | 7.697 | 7.654 | 7.697 | 10,743 | +0.03(+0.34%) |
Apr 21, 2010 | 7.661 | 7.671 | 7.646 | 7.671 | 7,162 | +0.01(+0.13%) |
Apr 20, 2010 | 7.666 | 7.666 | 7.661 | 7.661 | 3,662 | +0.00(+0.00%) |
Apr 19, 2010 | 7.635 | 7.661 | 7.630 | 7.661 | 7,549 | +0.02(+0.27%) |
Apr 16, 2010 | 7.635 | 7.651 | 7.599 | 7.640 | 11,837 | -0.03(-0.34%) |
Apr 15, 2010 | 7.635 | 7.671 | 7.630 | 7.666 | 53,620 | -0.01(-0.07%) |
Apr 14, 2010 | 7.651 | 7.692 | 7.630 | 7.671 | 15,782 | -0.02(-0.27%) |
Apr 13, 2010 | 7.656 | 7.697 | 7.651 | 7.692 | 10,840 | +0.03(+0.34%) |
Apr 12, 2010 | 7.635 | 7.687 | 7.630 | 7.666 | 11,599 | -0.02(-0.20%) |
Apr 09, 2010 | 7.646 | 7.682 | 7.640 | 7.682 | 10,301 | +0.04(+0.47%) |
Apr 08, 2010 | 7.584 | 7.656 | 7.584 | 7.646 | 25,072 | -0.04(-0.47%) |
Apr 07, 2010 | 7.604 | 7.682 | 7.604 | 7.682 | 9,329 | +0.06(+0.81%) |
Apr 06, 2010 | 7.635 | 7.646 | 7.568 | 7.620 | 26,621 | +0.02(+0.27%) |
Apr 05, 2010 | 7.676 | 7.676 | 7.599 | 7.599 | 28,629 | -0.09(-1.20%) |
Apr 01, 2010 | 7.661 | 7.692 | 7.692 | 7.692 | 32,263 | +0.04(+0.47%) |
Mar 31, 2010 | 7.702 | 7.702 | 7.610 | 7.656 | 14,262 | +0.00(+0.03%) |
Mar 30, 2010 | 7.687 | 7.687 | 7.625 | 7.653 | 37,880 | -0.05(-0.70%) |
Mar 29, 2010 | 7.687 | 7.707 | 7.687 | 7.707 | 2,526 | +0.01(+0.13%) |
Mar 26, 2010 | 7.707 | 7.733 | 7.687 | 7.697 | 21,435 | -0.02(-0.20%) |
Mar 25, 2010 | 7.738 | 7.774 | 7.692 | 7.712 | 26,627 | -0.01(-0.07%) |
Mar 24, 2010 | 7.707 | 7.743 | 7.707 | 7.718 | 29,560 | -0.01(-0.13%) |
Mar 23, 2010 | 7.749 | 7.749 | 7.666 | 7.728 | 62,984 | +0.01(+0.13%) |
Mar 22, 2010 | 7.738 | 7.738 | 7.697 | 7.718 | 66,957 | -0.02(-0.20%) |
Mar 19, 2010 | 7.785 | 7.790 | 7.687 | 7.733 | 47,215 | -0.05(-0.66%) |
Mar 18, 2010 | 7.826 | 7.831 | 7.752 | 7.785 | 32,088 | -0.04(-0.53%) |
Mar 17, 2010 | 7.795 | 7.841 | 7.790 | 7.826 | 45,561 | +0.01(+0.13%) |
Mar 16, 2010 | 7.728 | 7.815 | 7.728 | 7.815 | 21,768 | +0.09(+1.19%) |
Mar 15, 2010 | 7.727 | 7.749 | 7.724 | 7.724 | 73,079 | -0.03(-0.45%) |
Mar 12, 2010 | 7.738 | 7.821 | 7.738 | 7.759 | 33,346 | +0.04(+0.47%) |
Mar 11, 2010 | 7.779 | 7.795 | 7.723 | 7.723 | 34,207 | -0.05(-0.60%) |
Mar 10, 2010 | 7.738 | 7.769 | 7.728 | 7.769 | 10,302 | +0.03(+0.40%) |
Mar 09, 2010 | 7.718 | 7.759 | 7.718 | 7.738 | 15,513 | +0.02(+0.20%) |
Mar 08, 2010 | 7.774 | 7.790 | 7.677 | 7.723 | 32,391 | -0.07(-0.86%) |
Mar 05, 2010 | 7.764 | 7.795 | 7.733 | 7.790 | 12,371 | +0.03(+0.33%) |
Mar 04, 2010 | 7.784 | 7.784 | 7.750 | 7.764 | 25,576 | +0.04(+0.53%) |
Mar 03, 2010 | 7.646 | 7.723 | 7.646 | 7.723 | 16,478 | +0.10(+1.30%) |
Mar 02, 2010 | 7.636 | 7.672 | 7.533 | 7.624 | 25,907 | -0.01(-0.14%) |
Mar 01, 2010 | 7.549 | 7.682 | 7.518 | 7.635 | 42,669 | +0.05(+0.66%) |
Feb 26, 2010 | 7.533 | 7.585 | 7.487 | 7.585 | 26,893 | +0.05(+0.68%) |
Feb 25, 2010 | 7.549 | 7.549 | 7.503 | 7.533 | 7,024 | +0.01(+0.12%) |
Feb 24, 2010 | 7.482 | 7.538 | 7.482 | 7.525 | 10,435 | +0.01(+0.16%) |
Feb 23, 2010 | 7.482 | 7.513 | 7.457 | 7.513 | 10,039 | +0.03(+0.41%) |
Feb 22, 2010 | 7.503 | 7.513 | 7.482 | 7.482 | 8,806 | -0.02(-0.21%) |
Feb 19, 2010 | 7.508 | 7.528 | 7.497 | 7.497 | 9,268 | -0.06(-0.81%) |
Feb 18, 2010 | 7.579 | 7.620 | 7.518 | 7.559 | 22,190 | +0.00(+0.00%) |
Feb 17, 2010 | 7.559 | 7.574 | 7.559 | 7.559 | 4,002 | +0.00(+0.00%) |
Feb 16, 2010 | 7.527 | 7.564 | 7.513 | 7.559 | 14,482 | +0.05(+0.61%) |
Feb 12, 2010 | 7.533 | 7.513 | 7.513 | 7.513 | 9,756 | -0.03(-0.38%) |
Feb 11, 2010 | 7.462 | 7.544 | 7.462 | 7.542 | 70,579 | +0.05(+0.66%) |
Feb 10, 2010 | 7.533 | 7.533 | 7.472 | 7.492 | 15,674 | -0.08(-1.01%) |
Feb 09, 2010 | 7.564 | 7.569 | 7.533 | 7.569 | 15,684 | +0.04(+0.54%) |
Feb 08, 2010 | 7.569 | 7.569 | 7.513 | 7.528 | 13,268 | +0.01(+0.14%) |
Feb 05, 2010 | 7.554 | 7.574 | 7.441 | 7.518 | 34,139 | -0.04(-0.47%) |
Feb 04, 2010 | 7.651 | 7.707 | 7.503 | 7.554 | 78,343 | -0.07(-0.87%) |
Feb 03, 2010 | 7.579 | 7.630 | 7.579 | 7.620 | 1,734 | -0.01(-0.13%) |
Feb 02, 2010 | 7.559 | 7.630 | 7.551 | 7.630 | 53,362 | +0.07(+0.88%) |